Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	206.20p on 07-08-2026 at 18:25:04
Change	-0.40p -0.19%
Buy	206.40p
Sell	206.20p

Last Trade:	Buy 36,341.00 at 206.272p
Day's Volume:	4,582,434
Last Close:	206.20p
Open:	206.80p
ISIN:	GB0004657408

Day's Range	206.00p - 207.00p
52wk Range:	135.00p - 214.00p
Market Capitalisation:	£2.68b
VWAP:	206.29205p
Shares in Issue:	1.30b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Buy*	36,341	206.272p	SI Trade Negotiated Trade	16:47:02 - 07-Aug-26
Buy*	18,928	206.00p	SI Trade Negotiated Trade	16:42:00 - 07-Aug-26
Buy*	18,928	206.00p	SI Trade Negotiated Trade	16:42:00 - 07-Aug-26
Sell*	277	206.20p	SI Trade	16:35:03 - 07-Aug-26
Sell*	8,735	206.20p	SI Trade	16:35:03 - 07-Aug-26
Sell*	9,237	206.20p	SI Trade	16:35:03 - 07-Aug-26
Sell*	34,200	206.20p	Automatic Execution	16:35:03 - 07-Aug-26
Sell*	34,200	206.20p	Automatic Execution	16:35:03 - 07-Aug-26
Sell*	1,306,638	206.20p	Uncrossing Trade	16:35:03 - 07-Aug-26
Buy*	485	206.40p	Automatic Execution	16:29:23 - 07-Aug-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2026 (Fri)	206.80	207.00	206.00	206.20	4,582,434
6th Aug 2026 (Thu)	207.00	207.20	206.20	206.60	4,241,695
5th Aug 2026 (Wed)	207.20	207.20	206.40	207.00	11,065,940
4th Aug 2026 (Tue)	207.60	207.60	206.60	206.80	8,297,762
3rd Aug 2026 (Mon)	207.60	207.80	206.60	206.80	41,827,830
31st Jul 2026 (Fri)	208.00	208.80	207.00	207.00	12,344,957
30th Jul 2026 (Thu)	208.60	208.80	206.80	208.00	10,376,063
29th Jul 2026 (Wed)	208.80	209.20	208.40	208.80	6,190,338
28th Jul 2026 (Tue)	209.40	209.80	208.20	208.20	5,917,184
27th Jul 2026 (Mon)	209.80	209.80	208.80	209.40	14,307,701
24th Jul 2026 (Fri)	209.40	209.80	209.20	209.40	20,054,554
23rd Jul 2026 (Thu)	209.60	210.20	209.20	209.20	31,757,837
22nd Jul 2026 (Wed)	210.00	210.20	209.20	209.40	31,752,417
21st Jul 2026 (Tue)	213.00	214.00	209.20	210.00	55,811,600
20th Jul 2026 (Mon)	153.00	153.00	149.50	151.00	3,474,447
17th Jul 2026 (Fri)	143.00	151.00	143.00	151.00	3,582,272
16th Jul 2026 (Thu)	150.10	150.10	146.70	149.60	2,755,737
15th Jul 2026 (Wed)	150.70	150.80	148.30	150.20	2,339,345
14th Jul 2026 (Tue)	151.00	151.90	149.40	149.70	3,296,345
13th Jul 2026 (Mon)	149.50	151.50	148.20	151.00	4,202,058
10th Jul 2026 (Fri)	147.00	151.90	147.00	149.40	4,513,983
9th Jul 2026 (Thu)	151.70	151.80	148.90	151.60	3,285,397
8th Jul 2026 (Wed)	154.70	154.70	146.80	148.30	8,125,710

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
7th Aug 2026 3:20 pm	RNS	Form 8.3 - Mitie Group plc
7th Aug 2026 3:16 pm	RNS	Form 8.3 - MITIE GROUP PLC
7th Aug 2026 2:05 pm	RNS	Form 8.3 - MITIE GROUP PLC
7th Aug 2026 1:34 pm	RNS	Form 8.3 Mitie Group plc
7th Aug 2026 12:39 pm	RNS	Form 8.5 EPT/Non RI MITIE GROUP PLC Replacement
7th Aug 2026 12:33 pm	RNS	Form 8.3 - MITIE GROUP PLC
7th Aug 2026 12:05 pm	RNS	Form 8.3 Mitie Group Plc
7th Aug 2026 12:01 pm	RNS	Form 8.5 (EPT/RI) - MITIE GROUP PLC
7th Aug 2026 12:01 pm	RNS	Form 8.3 - Mitie Group plc
7th Aug 2026 11:40 am	RNS	Form 8.5 EPT/Non RI MITIE GROUP PLC

See more Mitie regulatory news

FTSE 100 Latest

Value10,901.09

Change33.20